Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.61 | 20.61 | 20.37 | 20.37 | 126,600 | -0.27(-1.31%) |
Nov 29, 2004 | 20.73 | 20.73 | 20.42 | 20.64 | 65,400 | -0.12(-0.58%) |
Nov 26, 2004 | 20.57 | 20.82 | 20.53 | 20.76 | 41,700 | +0.41(+2.03%) |
Nov 24, 2004 | 20.30 | 20.40 | 20.17 | 20.35 | 53,100 | +0.12(+0.59%) |
Nov 23, 2004 | 20.00 | 20.40 | 20.00 | 20.23 | 103,800 | +0.26(+1.32%) |
Nov 22, 2004 | 19.82 | 19.97 | 19.82 | 19.97 | 114,000 | +0.22(+1.10%) |
Nov 19, 2004 | 19.42 | 19.75 | 19.42 | 19.75 | 54,900 | +0.38(+1.96%) |
Nov 18, 2004 | 19.40 | 19.49 | 19.31 | 19.37 | 108,300 | -0.23(-1.17%) |
Nov 17, 2004 | 19.58 | 19.69 | 19.49 | 19.60 | 88,800 | +0.10(+0.51%) |
Nov 16, 2004 | 19.41 | 19.55 | 19.41 | 19.50 | 75,900 | +0.13(+0.67%) |
Nov 15, 2004 | 19.81 | 19.81 | 19.33 | 19.37 | 167,400 | -0.46(-2.30%) |
Nov 12, 2004 | 19.42 | 19.84 | 19.42 | 19.83 | 105,000 | +0.34(+1.74%) |
Nov 11, 2004 | 19.38 | 19.58 | 19.38 | 19.49 | 138,900 | -0.03(-0.17%) |
Nov 10, 2004 | 19.13 | 19.60 | 19.03 | 19.52 | 105,000 | +0.37(+1.95%) |
Nov 09, 2004 | 18.93 | 19.22 | 18.93 | 19.15 | 102,600 | +0.05(+0.25%) |
Nov 08, 2004 | 19.15 | 19.19 | 18.97 | 19.10 | 103,500 | -0.05(-0.28%) |
Nov 05, 2004 | 19.15 | 19.25 | 18.99 | 19.15 | 129,900 | +0.02(+0.09%) |
Nov 04, 2004 | 19.29 | 19.33 | 19.07 | 19.14 | 188,100 | -0.22(-1.15%) |
Nov 03, 2004 | 19.30 | 19.38 | 19.12 | 19.36 | 246,000 | +0.37(+1.93%) |
Nov 02, 2004 | 18.90 | 19.07 | 18.89 | 18.99 | 169,200 | -0.08(-0.42%) |
Nov 01, 2004 | 19.36 | 19.43 | 19.00 | 19.07 | 186,900 | -0.29(-1.48%) |
Oct 29, 2004 | 19.12 | 19.40 | 19.12 | 19.36 | 350,100 | +0.37(+1.93%) |
Oct 28, 2004 | 19.38 | 19.38 | 18.98 | 18.99 | 382,200 | -0.40(-2.06%) |
Oct 27, 2004 | 19.57 | 19.74 | 19.30 | 19.39 | 321,600 | -0.16(-0.84%) |
Oct 26, 2004 | 19.62 | 19.68 | 19.45 | 19.56 | 306,900 | -0.12(-0.61%) |
Oct 25, 2004 | 19.62 | 19.92 | 19.49 | 19.68 | 272,700 | +0.14(+0.73%) |
Oct 22, 2004 | 19.25 | 19.58 | 19.23 | 19.53 | 187,200 | +0.33(+1.72%) |
Oct 21, 2004 | 18.95 | 19.21 | 18.75 | 19.20 | 201,900 | +0.31(+1.66%) |
Oct 20, 2004 | 18.57 | 18.97 | 18.53 | 18.89 | 115,800 | +0.46(+2.50%) |
Oct 19, 2004 | 17.88 | 18.47 | 17.82 | 18.43 | 150,300 | +0.26(+1.43%) |
Oct 18, 2004 | 18.34 | 18.43 | 18.11 | 18.17 | 221,100 | -0.13(-0.71%) |
Oct 15, 2004 | 18.10 | 18.36 | 18.01 | 18.30 | 204,300 | +0.22(+1.20%) |
Oct 14, 2004 | 17.97 | 18.22 | 17.96 | 18.08 | 397,800 | +0.19(+1.06%) |
Oct 13, 2004 | 17.90 | 17.90 | 17.67 | 17.89 | 243,000 | -0.17(-0.96%) |
Oct 12, 2004 | 17.96 | 18.13 | 17.93 | 18.07 | 331,800 | +0.11(+0.61%) |
Oct 11, 2004 | 18.00 | 18.06 | 17.90 | 17.96 | 108,900 | -0.06(-0.33%) |
Oct 08, 2004 | 18.07 | 18.12 | 17.98 | 18.02 | 68,700 | +0.08(+0.47%) |
Oct 07, 2004 | 17.98 | 18.18 | 17.89 | 17.93 | 90,300 | -0.06(-0.35%) |
Oct 06, 2004 | 17.65 | 18.00 | 17.65 | 18.00 | 96,600 | +0.34(+1.95%) |
Oct 05, 2004 | 17.42 | 17.73 | 17.42 | 17.65 | 126,900 | +0.27(+1.57%) |
Oct 04, 2004 | 17.27 | 17.45 | 17.14 | 17.38 | 101,100 | -0.04(-0.25%) |
Oct 01, 2004 | 17.23 | 17.47 | 17.21 | 17.42 | 203,400 | +0.19(+1.08%) |
Sep 30, 2004 | 17.07 | 17.41 | 17.04 | 17.24 | 140,700 | +0.20(+1.19%) |
Sep 29, 2004 | 17.20 | 17.20 | 16.95 | 17.03 | 120,000 | -0.11(-0.64%) |
Sep 28, 2004 | 16.72 | 17.14 | 16.72 | 17.14 | 86,400 | +0.46(+2.76%) |
Sep 27, 2004 | 16.75 | 16.80 | 16.67 | 16.68 | 193,800 | +0.02(+0.10%) |
Sep 24, 2004 | 16.56 | 16.72 | 16.53 | 16.67 | 109,500 | +0.13(+0.77%) |
Sep 23, 2004 | 16.70 | 16.70 | 16.53 | 16.54 | 64,200 | -0.14(-0.86%) |
Sep 22, 2004 | 16.71 | 16.79 | 16.62 | 16.68 | 115,200 | +0.02(+0.10%) |
Sep 21, 2004 | 16.33 | 16.71 | 16.26 | 16.67 | 180,900 | +0.39(+2.42%) |
Sep 20, 2004 | 16.13 | 16.43 | 16.13 | 16.27 | 174,900 | +0.08(+0.51%) |
Sep 17, 2004 | 16.10 | 16.30 | 16.09 | 16.19 | 75,000 | -0.01(-0.08%) |
Sep 16, 2004 | 16.03 | 16.22 | 16.00 | 16.20 | 157,200 | +0.11(+0.68%) |
Sep 15, 2004 | 15.97 | 16.13 | 15.87 | 16.09 | 195,600 | +0.12(+0.77%) |
Sep 14, 2004 | 15.86 | 16.07 | 15.86 | 15.97 | 105,000 | +0.07(+0.46%) |
Sep 13, 2004 | 15.70 | 15.96 | 15.70 | 15.90 | 130,200 | +0.18(+1.15%) |
Sep 10, 2004 | 16.03 | 16.04 | 15.69 | 15.72 | 169,500 | -0.35(-2.20%) |
Sep 09, 2004 | 15.97 | 16.17 | 15.90 | 16.07 | 95,100 | +0.05(+0.31%) |
Sep 08, 2004 | 15.94 | 16.06 | 15.92 | 16.02 | 201,900 | -0.08(-0.50%) |
Sep 07, 2004 | 16.01 | 16.10 | 15.97 | 16.10 | 136,800 | +0.09(+0.56%) |
Sep 03, 2004 | 15.92 | 16.02 | 15.85 | 16.01 | 67,800 | +0.02(+0.13%) |
Sep 02, 2004 | 15.94 | 16.08 | 15.88 | 15.99 | 90,600 | +0.14(+0.88%) |